Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C-Tracks MLP Miller/Howard Perf Fundamental (NY: MLPC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.256 7.256 7.256 7.256 74 -0.03(-0.42%)
Jun 29, 2020 7.287 7.287 7.287 7.287 19 -0.03(-0.38%)
Jun 26, 2020 7.315 7.315 7.315 7.315 100 -0.30(-3.95%)
Jun 25, 2020 7.612 7.616 7.612 7.616 100 +0.01(+0.12%)
Jun 24, 2020 7.606 7.606 7.606 7.606 2 -0.55(-6.71%)
Jun 23, 2020 8.153 8.153 8.153 8.153 1 -0.05(-0.64%)
Jun 22, 2020 8.130 8.206 8.130 8.206 1,681 -0.05(-0.57%)
Jun 19, 2020 8.318 8.318 8.253 8.253 700 -0.12(-1.39%)
Jun 18, 2020 8.380 8.380 8.370 8.370 235 +0.01(+0.14%)
Jun 17, 2020 8.358 8.358 8.358 8.358 130 -0.05(-0.56%)
Jun 16, 2020 8.405 8.405 8.405 8.405 51 +0.01(+0.18%)
Jun 15, 2020 8.127 8.390 8.127 8.390 113 +0.52(+6.67%)
Jun 12, 2020 7.890 7.890 7.866 7.866 100 -0.02(-0.27%)
Jun 11, 2020 7.774 7.887 7.750 7.887 1,058 -0.86(-9.87%)
Jun 10, 2020 8.580 8.751 8.580 8.751 203 -0.14(-1.56%)
Jun 09, 2020 8.820 8.950 8.820 8.890 17,855 -0.33(-3.58%)
Jun 08, 2020 9.190 9.220 9.190 9.220 1,235 +0.25(+2.74%)
Jun 05, 2020 8.410 8.974 8.410 8.974 1,000 +1.18(+15.20%)
Jun 01, 2020 7.790 7.790 7.790 0 -0.44(-5.29%)
May 29, 2020 7.840 8.225 7.840 8.225 69,400 +0.20(+2.43%)
May 28, 2020 8.030 8.030 8.030 8.030 29 +0.57(+7.64%)
May 27, 2020 7.460 7.460 7.460 7.460 1 +0.00(+0.00%)
May 26, 2020 8.000 8.000 7.460 7.460 788 -0.54(-6.75%)
May 22, 2020 8.000 8.000 8.000 8.000 100 +0.00(+0.00%)
May 20, 2020 8.000 8.000 8.000 0 +0.00(+0.00%)
May 19, 2020 8.000 8.000 8.000 8.000 210 +0.57(+7.65%)
May 18, 2020 7.431 7.431 4 +0.00(+0.00%)
May 15, 2020 7.431 7.431 7.431 7.431 100,000 +0.00(+0.00%)
May 13, 2020 7.431 7.431 7.431 0 +0.50(+7.15%)
May 11, 2020 6.936 6.936 6.936 0 +0.01(+0.15%)
May 08, 2020 6.925 6.925 6.925 6.925 100 +0.40(+6.10%)
May 07, 2020 6.780 6.780 6.527 6.527 1,704 -0.62(-8.62%)
May 06, 2020 7.143 7.143 40 +0.00(+0.00%)
May 05, 2020 6.970 7.200 6.520 7.143 5,010 +0.15(+2.11%)
May 04, 2020 6.995 6.995 6.995 6.995 0 -0.13(-1.89%)
May 01, 2020 6.890 7.130 6.780 7.130 800 -0.53(-6.92%)
Apr 29, 2020 7.660 7.660 7.660 0 +0.38(+5.15%)
Apr 28, 2020 6.850 7.285 6.850 7.285 100 +0.50(+7.37%)
Apr 27, 2020 6.660 6.785 6.660 6.785 100 +0.15(+2.20%)
Apr 23, 2020 6.639 6.639 6.639 0 -0.14(-2.05%)
Apr 22, 2020 6.170 6.778 6.110 6.778 702 -0.19(-2.76%)
Apr 21, 2020 6.970 6.970 6.970 6.970 1 +0.00(+0.00%)
Apr 20, 2020 6.970 6.970 6.970 6.970 124 +0.17(+2.50%)
Apr 17, 2020 6.800 6.800 6.800 6.800 100 +0.15(+2.26%)
Apr 16, 2020 6.640 6.650 6.640 6.650 200 +0.11(+1.68%)
Apr 15, 2020 6.540 6.540 6.540 6.540 100,368 +0.54(+8.91%)
Apr 14, 2020 5.680 6.005 5.680 6.005 642 +0.21(+3.71%)
Apr 13, 2020 5.790 5.790 5.790 5.790 2 +0.36(+6.66%)
Apr 09, 2020 5.430 5.446 5.428 5.428 4,600 +0.00(+0.06%)
Apr 08, 2020 5.347 5.650 5.200 5.425 1,954 +0.26(+5.05%)
Apr 07, 2020 5.164 5.164 5.164 5.164 4 +0.07(+1.31%)
Apr 06, 2020 5.097 5.097 8 +0.00(+0.00%)
Apr 03, 2020 5.097 5.097 5.097 5.097 100 +0.00(+0.00%)
Apr 02, 2020 4.820 5.097 4.820 5.097 1,019 +0.33(+6.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.